Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9897 10000 9895 9958 143,200 +174.97(+1.79%)
Jun 29, 2009 9866 9944 9749 9783 160,200 -93.92(-0.95%)
Jun 26, 2009 9853 9893 9794 9877 135,800 +81.31(+0.83%)
Jun 25, 2009 9628 9871 9619 9796 161,200 +205.76(+2.15%)
Jun 24, 2009 9597 9624 9534 9590 153,000 +40.71(+0.43%)
Jun 23, 2009 9696 9712 9511 9550 185,600 -276.66(-2.82%)
Jun 22, 2009 9788 9887 9763 9826 149,800 +40.01(+0.41%)
Jun 19, 2009 9758 9823 9704 9786 174,800 +82.54(+0.85%)
Jun 18, 2009 9778 9778 9650 9704 168,600 -137.13(-1.39%)
Jun 17, 2009 9706 9846 9706 9841 179,400 +87.97(+0.90%)
Jun 16, 2009 9914 9942 9753 9753 174,600 -286.79(-2.86%)
Jun 15, 2009 10127 10127 10030 10040 158,200 -96.15(-0.95%)
Jun 12, 2009 10088 10171 10051 10136 297,200 +154.49(+1.55%)
Jun 11, 2009 9993 10022 9959 9981 211,200 -10.16(-0.10%)
Jun 10, 2009 9834 9991 9814 9991 192,800 +204.67(+2.09%)
Jun 09, 2009 9824 9856 9756 9787 159,000 -78.81(-0.80%)
Jun 08, 2009 9829 9914 9816 9866 155,800 +97.62(+1.00%)
Jun 05, 2009 9753 9775 9719 9768 156,200 +99.05(+1.02%)
Jun 04, 2009 9691 9743 9654 9669 175,800 -72.71(-0.75%)
Jun 03, 2009 9724 9775 9719 9742 140,600 +37.36(+0.38%)
Jun 02, 2009 9775 9793 9704 9704 184,800 +26.56(+0.27%)
Jun 01, 2009 9517 9692 9491 9678 177,600 +155.25(+1.63%)
May 29, 2009 9478 9522 9427 9522 175,800 +71.11(+0.75%)
May 28, 2009 9353 9493 9353 9451 155,600 +12.62(+0.13%)
May 27, 2009 9427 9491 9412 9439 149,000 +127.96(+1.37%)
May 26, 2009 9364 9380 9232 9311 121,200 -36.19(-0.39%)
May 25, 2009 9246 9403 9246 9347 129,200 +121.19(+1.31%)
May 22, 2009 9156 9268 9127 9226 134,800 -38.34(-0.41%)
May 21, 2009 9280 9286 9190 9264 133,200 -80.49(-0.86%)
May 20, 2009 9373 9399 9312 9345 143,200 +54.35(+0.59%)
May 19, 2009 9173 9327 9167 9290 167,000 +251.60(+2.78%)
May 18, 2009 9167 9168 8998 9039 147,800 -226.33(-2.44%)
May 15, 2009 9150 9272 9141 9265 172,000 +171.29(+1.88%)
May 14, 2009 9212 9224 9052 9094 169,400 -246.76(-2.64%)
May 13, 2009 9306 9379 9279 9340 176,000 +41.88(+0.45%)
May 12, 2009 9358 9390 9299 9299 188,400 -153.37(-1.62%)
May 11, 2009 9461 9504 9343 9452 230,800 +19.15(+0.20%)
May 08, 2009 9351 9464 9350 9433 220,200 +47.13(+0.50%)
May 07, 2009 9102 9386 9100 9386 239,000 +408.33(+4.55%)
May 06, 2009 8977 8977 8977 8977 0 +0.00(+0.00%)
May 05, 2009 8977 8977 8977 8977 0 +0.00(+0.00%)
May 04, 2009 8977 8977 8977 8977 0 +0.00(+0.00%)
May 01, 2009 8849 9017 8827 8977 154,800 +149.11(+1.69%)
Apr 30, 2009 8615 8845 8615 8828 174,800 +334.49(+3.94%)
Apr 29, 2009 8678 8809 8494 8494 0 +0.00(+0.00%)
Apr 28, 2009 8678 8809 8494 8494 169,600 -232.57(-2.67%)
Apr 27, 2009 8783 8841 8649 8726 152,200 +18.35(+0.21%)
Apr 24, 2009 8832 8853 8695 8708 212,200 -139.02(-1.57%)
Apr 23, 2009 8777 8861 8648 8847 186,200 +119.71(+1.37%)
Apr 22, 2009 8778 8803 8683 8727 195,000 +15.97(+0.18%)
Apr 21, 2009 8802 8802 8613 8711 175,400 -213.42(-2.39%)
Apr 20, 2009 8900 8934 8814 8925 167,800 +17.17(+0.19%)
Apr 17, 2009 8854 8953 8835 8908 184,200 +152.32(+1.74%)
Apr 16, 2009 8848 9030 8721 8755 173,000 +12.30(+0.14%)
Apr 15, 2009 8778 8801 8681 8743 158,400 -99.72(-1.13%)
Apr 14, 2009 8956 8962 8750 8843 181,800 -81.75(-0.92%)
Apr 13, 2009 8930 9024 8888 8924 167,400 -39.68(-0.44%)
Apr 10, 2009 9041 9069 8857 8964 228,600 +48.05(+0.54%)
Apr 09, 2009 8665 8921 8664 8916 192,000 +321.05(+3.74%)
Apr 08, 2009 8747 8766 8557 8595 168,000 -237.84(-2.69%)
Apr 07, 2009 8839 8884 8779 8833 150,600 -25.08(-0.28%)
Apr 06, 2009 8857 8992 8812 8858 173,600 +108.09(+1.24%)
Apr 03, 2009 8814 8885 8697 8750 217,400 +30.06(+0.34%)
Apr 02, 2009 8454 8742 8450 8720 213,000 +367.87(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
X